Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.55 | 37.71 | 37.46 | 37.67 | 202,281 | +0.22(+0.60%) |
Apr 28, 2011 | 37.36 | 37.51 | 37.15 | 37.45 | 230,306 | -0.01(-0.03%) |
Apr 27, 2011 | 37.00 | 37.51 | 36.96 | 37.46 | 156,353 | +0.58(+1.59%) |
Apr 26, 2011 | 37.19 | 37.19 | 36.81 | 36.87 | 674,306 | -0.23(-0.62%) |
Apr 25, 2011 | 37.12 | 37.15 | 36.94 | 37.10 | 245,800 | +0.19(+0.51%) |
Apr 21, 2011 | 36.86 | 36.91 | 36.47 | 36.91 | 220,553 | +0.30(+0.82%) |
Apr 20, 2011 | 36.17 | 36.62 | 36.17 | 36.62 | 163,224 | +0.85(+2.37%) |
Apr 19, 2011 | 35.83 | 35.91 | 35.57 | 35.77 | 120,319 | +0.03(+0.07%) |
Apr 18, 2011 | 35.85 | 35.85 | 35.27 | 35.74 | 203,552 | -0.42(-1.16%) |
Apr 15, 2011 | 35.94 | 36.17 | 35.76 | 36.16 | 313,520 | -0.14(-0.39%) |
Apr 14, 2011 | 36.16 | 36.35 | 35.84 | 36.30 | 189,419 | +0.09(+0.25%) |
Apr 13, 2011 | 36.22 | 36.35 | 35.91 | 36.21 | 196,913 | +0.30(+0.85%) |
Apr 12, 2011 | 36.01 | 36.25 | 35.82 | 35.91 | 142,520 | -0.31(-0.86%) |
Apr 11, 2011 | 36.61 | 36.63 | 36.05 | 36.22 | 145,021 | -0.27(-0.74%) |
Apr 08, 2011 | 36.81 | 36.95 | 36.26 | 36.49 | 249,744 | -0.03(-0.10%) |
Apr 07, 2011 | 36.58 | 36.77 | 36.25 | 36.52 | 177,331 | -0.11(-0.29%) |
Apr 06, 2011 | 36.92 | 37.13 | 36.32 | 36.63 | 174,067 | -0.16(-0.43%) |
Apr 05, 2011 | 36.73 | 36.93 | 36.65 | 36.78 | 254,030 | +0.08(+0.22%) |
Apr 04, 2011 | 36.72 | 36.81 | 36.54 | 36.70 | 142,422 | +0.15(+0.41%) |
Apr 01, 2011 | 36.59 | 36.80 | 36.42 | 36.56 | 236,899 | +0.22(+0.60%) |
Mar 31, 2011 | 36.30 | 36.37 | 36.17 | 36.34 | 282,992 | +0.06(+0.17%) |
Mar 30, 2011 | 35.98 | 36.37 | 35.96 | 36.28 | 303,607 | +0.51(+1.42%) |
Mar 29, 2011 | 35.40 | 35.79 | 35.23 | 35.77 | 161,727 | +0.44(+1.26%) |
Mar 28, 2011 | 35.89 | 35.89 | 35.30 | 35.32 | 151,843 | -0.32(-0.91%) |
Mar 25, 2011 | 35.61 | 35.95 | 35.61 | 35.65 | 189,396 | +0.10(+0.28%) |
Mar 24, 2011 | 35.28 | 35.67 | 35.13 | 35.55 | 304,977 | +0.59(+1.70%) |
Mar 23, 2011 | 34.53 | 35.04 | 34.34 | 34.95 | 289,540 | +0.29(+0.85%) |
Mar 22, 2011 | 34.64 | 34.84 | 34.51 | 34.66 | 185,737 | -0.07(-0.20%) |
Mar 21, 2011 | 34.79 | 34.79 | 34.64 | 34.73 | 268,045 | +0.70(+2.06%) |
Mar 18, 2011 | 34.22 | 34.28 | 33.93 | 34.03 | 349,835 | +0.16(+0.47%) |
Mar 17, 2011 | 34.36 | 34.43 | 33.86 | 33.87 | 2,173,493 | -0.11(-0.32%) |
Mar 16, 2011 | 34.22 | 34.58 | 33.71 | 33.98 | 426,399 | -0.41(-1.19%) |
Mar 15, 2011 | 34.24 | 34.61 | 34.24 | 34.39 | 583,000 | -0.25(-0.72%) |
Mar 14, 2011 | 34.59 | 34.87 | 34.31 | 34.64 | 195,002 | -0.26(-0.74%) |
Mar 11, 2011 | 34.48 | 34.98 | 34.46 | 34.90 | 198,078 | +0.18(+0.52%) |
Mar 10, 2011 | 34.90 | 35.05 | 34.51 | 34.72 | 360,138 | -0.58(-1.64%) |
Mar 09, 2011 | 35.11 | 35.44 | 34.90 | 35.30 | 300,123 | -0.09(-0.25%) |
Mar 08, 2011 | 35.25 | 35.58 | 35.02 | 35.39 | 274,556 | +0.14(+0.40%) |
Mar 07, 2011 | 35.97 | 35.97 | 34.81 | 35.25 | 161,768 | -0.52(-1.45%) |
Mar 04, 2011 | 35.89 | 35.89 | 35.49 | 35.77 | 427,911 | -0.05(-0.14%) |
Mar 03, 2011 | 35.53 | 35.97 | 35.53 | 35.82 | 200,640 | +0.63(+1.79%) |
Mar 02, 2011 | 34.84 | 35.39 | 34.84 | 35.19 | 2,260,164 | +0.27(+0.77%) |
Mar 01, 2011 | 35.79 | 35.79 | 34.80 | 34.92 | 240,188 | -0.56(-1.59%) |
Feb 28, 2011 | 35.86 | 35.88 | 35.18 | 35.48 | 196,456 | -0.23(-0.65%) |
Feb 25, 2011 | 35.69 | 35.86 | 35.53 | 35.71 | 243,415 | +0.32(+0.90%) |
Feb 24, 2011 | 35.00 | 35.53 | 34.89 | 35.40 | 231,021 | +0.44(+1.26%) |
Feb 23, 2011 | 35.48 | 35.62 | 34.45 | 34.96 | 416,252 | -0.60(-1.69%) |
Feb 22, 2011 | 36.31 | 36.40 | 35.49 | 35.56 | 230,191 | -1.26(-3.43%) |
Feb 18, 2011 | 37.11 | 37.11 | 36.63 | 36.82 | 163,273 | -0.09(-0.23%) |
Feb 17, 2011 | 36.93 | 37.03 | 36.77 | 36.90 | 136,047 | -0.01(-0.03%) |
Feb 16, 2011 | 36.98 | 37.08 | 36.77 | 36.91 | 241,914 | +0.11(+0.30%) |
Feb 15, 2011 | 36.85 | 36.95 | 36.67 | 36.80 | 448,090 | -0.02(-0.07%) |
Feb 14, 2011 | 36.63 | 36.93 | 36.63 | 36.83 | 188,809 | +0.21(+0.59%) |
Feb 11, 2011 | 36.24 | 36.65 | 36.13 | 36.62 | 164,201 | +0.17(+0.47%) |
Feb 10, 2011 | 35.92 | 36.50 | 35.70 | 36.45 | 203,153 | +0.36(+1.01%) |
Feb 09, 2011 | 36.10 | 36.26 | 35.97 | 36.08 | 229,685 | -0.14(-0.39%) |
Feb 08, 2011 | 36.09 | 36.22 | 35.83 | 36.22 | 246,131 | +0.32(+0.89%) |
Feb 07, 2011 | 35.87 | 36.05 | 35.73 | 35.90 | 253,967 | +0.20(+0.56%) |
Feb 04, 2011 | 35.43 | 35.74 | 35.23 | 35.70 | 342,174 | +0.34(+0.98%) |
Feb 03, 2011 | 35.30 | 35.46 | 34.99 | 35.36 | 193,287 | +0.03(+0.08%) |
Feb 02, 2011 | 35.00 | 35.42 | 34.98 | 35.33 | 291,596 | +0.24(+0.68%) |
Feb 01, 2011 | 34.71 | 35.25 | 34.70 | 35.09 | 183,754 | +0.61(+1.77%) |
Jan 31, 2011 | 34.40 | 34.56 | 34.11 | 34.48 | 171,431 | +0.05(+0.14%) |
Jan 28, 2011 | 35.13 | 35.19 | 34.17 | 34.43 | 270,459 | -0.85(-2.41%) |
Jan 27, 2011 | 34.81 | 35.31 | 34.81 | 35.28 | 308,967 | +0.58(+1.67%) |
Jan 26, 2011 | 34.53 | 34.74 | 34.30 | 34.70 | 240,120 | +0.36(+1.05%) |
Jan 25, 2011 | 34.40 | 34.43 | 34.00 | 34.34 | 394,848 | -0.19(-0.55%) |
Jan 24, 2011 | 34.46 | 34.54 | 34.09 | 34.53 | 305,274 | +0.11(+0.32%) |
Jan 21, 2011 | 35.25 | 35.26 | 34.42 | 34.42 | 431,969 | -0.53(-1.52%) |
Jan 20, 2011 | 35.37 | 35.37 | 34.61 | 34.95 | 290,219 | -0.63(-1.77%) |
Jan 19, 2011 | 36.31 | 36.31 | 35.48 | 35.58 | 246,333 | -0.62(-1.71%) |
Jan 18, 2011 | 36.11 | 36.20 | 35.98 | 36.20 | 230,471 | +0.05(+0.14%) |
Jan 14, 2011 | 35.75 | 36.15 | 35.62 | 36.15 | 185,486 | +0.39(+1.09%) |
Jan 13, 2011 | 35.74 | 35.88 | 35.56 | 35.76 | 401,770 | +0.12(+0.34%) |
Jan 12, 2011 | 35.64 | 35.69 | 35.49 | 35.64 | 282,520 | +0.23(+0.65%) |
Jan 11, 2011 | 35.54 | 35.65 | 35.25 | 35.41 | 298,635 | +0.02(+0.06%) |
Jan 10, 2011 | 35.18 | 35.43 | 34.73 | 35.39 | 227,081 | +0.21(+0.60%) |
Jan 07, 2011 | 35.52 | 35.52 | 34.75 | 35.18 | 280,004 | -0.20(-0.56%) |
Jan 06, 2011 | 35.47 | 35.47 | 35.16 | 35.38 | 276,851 | +0.11(+0.31%) |
Jan 05, 2011 | 34.69 | 35.27 | 34.56 | 35.27 | 616,728 | +0.61(+1.76%) |
Jan 04, 2011 | 35.14 | 35.14 | 34.35 | 34.66 | 448,002 | -0.23(-0.66%) |
Jan 03, 2011 | 34.58 | 35.05 | 34.58 | 34.89 | 275,570 | +0.59(+1.72%) |
Dec 31, 2010 | 34.64 | 34.64 | 34.23 | 34.30 | 149,916 | -0.25(-0.72%) |
Dec 30, 2010 | 34.71 | 34.71 | 34.51 | 34.55 | 104,127 | -0.08(-0.23%) |
Dec 29, 2010 | 34.71 | 34.71 | 34.53 | 34.63 | 173,510 | +0.06(+0.17%) |
Dec 28, 2010 | 34.82 | 34.82 | 34.48 | 34.57 | 105,724 | -0.09(-0.26%) |
Dec 27, 2010 | 34.75 | 34.75 | 34.36 | 34.66 | 169,115 | -0.12(-0.34%) |
Dec 23, 2010 | 35.02 | 35.02 | 34.68 | 34.78 | 225,013 | -0.19(-0.53%) |
Dec 22, 2010 | 35.14 | 35.20 | 34.91 | 34.96 | 171,723 | -0.09(-0.27%) |
Dec 21, 2010 | 34.91 | 35.09 | 34.78 | 35.06 | 343,274 | +0.35(+1.02%) |
Dec 20, 2010 | 34.95 | 34.96 | 34.43 | 34.70 | 176,559 | -0.03(-0.10%) |
Dec 17, 2010 | 34.84 | 34.86 | 34.56 | 34.74 | 305,902 | +0.05(+0.16%) |
Dec 16, 2010 | 34.31 | 34.69 | 34.24 | 34.68 | 242,873 | +0.37(+1.09%) |
Dec 15, 2010 | 34.52 | 34.72 | 34.19 | 34.31 | 182,469 | -0.14(-0.41%) |
Dec 14, 2010 | 34.83 | 34.85 | 34.36 | 34.45 | 244,357 | -0.26(-0.75%) |
Dec 13, 2010 | 35.22 | 35.22 | 34.71 | 34.71 | 197,901 | -0.31(-0.88%) |
Dec 10, 2010 | 34.96 | 35.08 | 34.79 | 35.02 | 196,654 | +0.16(+0.46%) |
Dec 09, 2010 | 35.13 | 35.13 | 34.68 | 34.86 | 242,807 | +0.00(+0.01%) |
Dec 08, 2010 | 34.93 | 34.93 | 34.57 | 34.85 | 245,904 | +0.17(+0.50%) |
Dec 07, 2010 | 35.00 | 35.23 | 34.63 | 34.68 | 300,304 | +0.23(+0.67%) |
Dec 06, 2010 | 34.38 | 34.53 | 34.22 | 34.45 | 206,212 | +0.22(+0.64%) |
Dec 03, 2010 | 34.10 | 34.25 | 33.90 | 34.23 | 385,009 | +0.12(+0.35%) |
Dec 02, 2010 | 33.99 | 34.19 | 33.87 | 34.11 | 357,858 | +0.23(+0.68%) |
Dec 01, 2010 | 33.85 | 34.11 | 33.79 | 33.88 | 387,325 | +0.64(+1.94%) |
Nov 30, 2010 | 33.50 | 33.50 | 33.09 | 33.24 | 247,981 | -0.50(-1.49%) |
Nov 29, 2010 | 33.85 | 33.90 | 33.33 | 33.74 | 296,524 | -0.13(-0.38%) |
Nov 26, 2010 | 33.83 | 33.94 | 33.66 | 33.87 | 118,230 | -0.06(-0.18%) |
Nov 24, 2010 | 33.25 | 33.93 | 33.93 | 33.93 | 213,096 | +0.89(+2.70%) |
Nov 23, 2010 | 33.24 | 33.24 | 32.74 | 33.04 | 175,936 | -0.52(-1.56%) |
Nov 22, 2010 | 33.16 | 33.56 | 33.00 | 33.56 | 196,647 | +0.43(+1.30%) |
Nov 19, 2010 | 33.05 | 33.17 | 32.87 | 33.13 | 228,589 | +0.23(+0.71%) |
Nov 18, 2010 | 32.61 | 33.09 | 32.59 | 32.90 | 236,340 | +0.69(+2.15%) |
Nov 17, 2010 | 32.03 | 32.31 | 32.01 | 32.20 | 213,241 | +0.18(+0.56%) |
Nov 16, 2010 | 32.47 | 32.54 | 31.94 | 32.02 | 398,354 | -1.18(-3.55%) |
Nov 15, 2010 | 33.20 | 33.20 | 32.58 | 33.20 | 378,072 | +0.17(+0.51%) |
Nov 12, 2010 | 33.40 | 33.50 | 32.88 | 33.03 | 164,266 | -0.54(-1.61%) |
Nov 11, 2010 | 33.47 | 33.64 | 33.14 | 33.57 | 121,687 | -0.24(-0.71%) |
Nov 10, 2010 | 33.74 | 33.83 | 33.31 | 33.81 | 108,375 | +0.22(+0.65%) |
Nov 09, 2010 | 34.00 | 34.03 | 33.45 | 33.59 | 266,688 | -0.13(-0.38%) |
Nov 08, 2010 | 33.71 | 33.77 | 33.44 | 33.72 | 158,908 | +0.12(+0.37%) |
Nov 05, 2010 | 33.47 | 33.62 | 33.32 | 33.59 | 230,383 | +0.24(+0.73%) |
Nov 04, 2010 | 33.40 | 33.54 | 33.23 | 33.35 | 220,787 | +0.30(+0.91%) |
Nov 03, 2010 | 32.95 | 33.06 | 32.58 | 33.05 | 350,791 | +0.20(+0.61%) |
Nov 02, 2010 | 32.78 | 32.90 | 32.64 | 32.85 | 167,048 | +0.55(+1.70%) |
Nov 01, 2010 | 32.73 | 32.73 | 32.18 | 32.30 | 260,388 | -0.33(-1.01%) |
Oct 29, 2010 | 32.39 | 32.73 | 32.38 | 32.63 | 139,343 | +0.24(+0.74%) |
Oct 28, 2010 | 32.68 | 32.68 | 32.13 | 32.39 | 167,229 | -0.06(-0.18%) |
Oct 27, 2010 | 32.16 | 32.45 | 32.01 | 32.45 | 189,702 | +0.53(+1.66%) |
Oct 25, 2010 | 31.71 | 32.07 | 31.71 | 31.92 | 152,165 | +0.30(+0.95%) |
Oct 22, 2010 | 31.15 | 31.64 | 31.08 | 31.62 | 152,157 | +0.46(+1.47%) |
Oct 21, 2010 | 31.23 | 31.45 | 30.92 | 31.16 | 285,631 | +0.38(+1.23%) |
Oct 20, 2010 | 30.61 | 30.94 | 30.55 | 30.78 | 123,932 | +0.37(+1.21%) |
Oct 19, 2010 | 30.67 | 30.76 | 30.15 | 30.42 | 205,202 | -0.61(-1.96%) |
Oct 18, 2010 | 31.11 | 31.11 | 30.88 | 31.02 | 219,527 | -0.01(-0.03%) |
Oct 15, 2010 | 31.04 | 31.11 | 30.66 | 31.03 | 284,320 | +0.65(+2.14%) |
Oct 14, 2010 | 30.60 | 30.60 | 30.20 | 30.39 | 215,275 | +0.06(+0.20%) |
Oct 13, 2010 | 30.24 | 30.51 | 30.15 | 30.33 | 302,619 | +0.35(+1.18%) |
Oct 12, 2010 | 29.70 | 30.05 | 29.44 | 29.97 | 252,113 | +0.23(+0.79%) |
Oct 11, 2010 | 30.02 | 30.07 | 29.70 | 29.74 | 249,136 | -0.15(-0.50%) |
Oct 08, 2010 | 29.89 | 29.99 | 29.44 | 29.89 | 150,925 | +0.18(+0.60%) |
Oct 07, 2010 | 29.88 | 29.88 | 29.45 | 29.71 | 144,365 | +0.10(+0.34%) |
Oct 06, 2010 | 30.47 | 30.47 | 29.45 | 29.61 | 505,464 | -0.83(-2.72%) |
Oct 05, 2010 | 29.93 | 30.55 | 29.93 | 30.44 | 244,128 | +0.74(+2.49%) |
Oct 04, 2010 | 29.81 | 29.93 | 29.39 | 29.70 | 154,272 | -0.17(-0.57%) |
Oct 01, 2010 | 29.87 | 30.22 | 29.69 | 29.87 | 283,894 | -0.18(-0.60%) |
Sep 30, 2010 | 30.48 | 30.57 | 29.77 | 30.05 | 301,873 | -0.16(-0.53%) |
Sep 29, 2010 | 30.29 | 30.37 | 30.05 | 30.21 | 249,803 | -0.05(-0.16%) |
Sep 28, 2010 | 30.31 | 30.31 | 29.67 | 30.26 | 275,339 | +0.07(+0.23%) |
Sep 27, 2010 | 30.30 | 30.39 | 30.08 | 30.19 | 369,881 | -0.06(-0.20%) |
Sep 24, 2010 | 29.94 | 30.25 | 29.83 | 30.25 | 523,671 | +0.82(+2.78%) |
Sep 23, 2010 | 29.35 | 29.81 | 29.25 | 29.43 | 669,292 | -0.00(-0.00%) |
Sep 22, 2010 | 29.64 | 29.64 | 29.28 | 29.43 | 969,289 | -0.20(-0.67%) |
Sep 21, 2010 | 29.70 | 29.91 | 29.51 | 29.63 | 1,832,198 | -0.03(-0.10%) |
Sep 20, 2010 | 29.11 | 29.71 | 29.00 | 29.66 | 99,406 | +0.74(+2.55%) |
Sep 17, 2010 | 28.92 | 29.00 | 28.63 | 28.92 | 174,489 | +0.19(+0.66%) |
Sep 15, 2010 | 28.60 | 28.77 | 28.39 | 28.73 | 161,213 | +0.13(+0.45%) |
Sep 14, 2010 | 28.56 | 28.75 | 28.45 | 28.60 | 151,646 | -0.02(-0.07%) |
Sep 13, 2010 | 28.33 | 28.67 | 28.32 | 28.62 | 94,791 | +0.58(+2.06%) |
Sep 10, 2010 | 28.10 | 28.16 | 27.83 | 28.04 | 57,539 | +0.05(+0.18%) |
Sep 09, 2010 | 28.27 | 28.29 | 27.86 | 27.99 | 81,627 | -0.05(-0.18%) |
Sep 08, 2010 | 27.72 | 28.08 | 27.72 | 28.04 | 126,318 | +0.43(+1.57%) |
Sep 07, 2010 | 27.90 | 27.94 | 27.58 | 27.61 | 98,734 | -0.39(-1.41%) |
Sep 03, 2010 | 27.96 | 28.09 | 27.82 | 28.00 | 255,723 | +0.36(+1.30%) |
Sep 02, 2010 | 27.18 | 27.67 | 27.18 | 27.64 | 106,515 | +0.46(+1.69%) |
Sep 01, 2010 | 26.58 | 27.18 | 26.58 | 27.18 | 195,693 | +0.97(+3.69%) |
Aug 31, 2010 | 26.12 | 26.35 | 25.94 | 26.21 | 58,157 | -0.05(-0.19%) |
Aug 30, 2010 | 26.60 | 26.69 | 26.26 | 26.26 | 67,092 | -0.43(-1.61%) |
Aug 27, 2010 | 26.69 | 26.72 | 25.85 | 26.69 | 110,947 | +0.56(+2.14%) |
Aug 26, 2010 | 26.40 | 26.50 | 26.12 | 26.13 | 92,334 | -0.15(-0.57%) |
Aug 25, 2010 | 25.83 | 26.36 | 25.81 | 26.28 | 148,326 | +0.22(+0.84%) |
Aug 24, 2010 | 26.17 | 26.28 | 25.88 | 26.06 | 179,123 | -0.47(-1.77%) |
Aug 23, 2010 | 26.80 | 26.91 | 26.49 | 26.53 | 102,241 | -0.24(-0.89%) |
Aug 20, 2010 | 26.33 | 26.77 | 26.33 | 26.77 | 80,256 | +0.38(+1.44%) |
Aug 19, 2010 | 26.45 | 26.63 | 26.22 | 26.39 | 93,577 | -0.20(-0.75%) |
Aug 18, 2010 | 26.58 | 26.76 | 26.40 | 26.59 | 54,016 | -0.01(-0.04%) |
Aug 17, 2010 | 26.37 | 26.81 | 26.37 | 26.60 | 95,973 | +0.40(+1.51%) |
Aug 16, 2010 | 25.96 | 26.39 | 25.94 | 26.21 | 77,351 | +0.07(+0.28%) |
Aug 13, 2010 | 26.13 | 26.26 | 26.08 | 26.13 | 75,934 | -0.14(-0.53%) |
Aug 12, 2010 | 25.86 | 26.31 | 25.75 | 26.27 | 194,374 | -0.06(-0.23%) |
Aug 11, 2010 | 26.58 | 26.58 | 26.22 | 26.33 | 141,204 | -0.59(-2.19%) |
Aug 10, 2010 | 26.92 | 27.24 | 26.70 | 26.92 | 601 | -0.21(-0.77%) |
Aug 09, 2010 | 26.89 | 27.19 | 26.89 | 27.13 | 156,360 | +0.28(+1.04%) |
Aug 06, 2010 | 26.85 | 26.90 | 26.41 | 26.85 | 66,182 | -0.02(-0.07%) |
Aug 05, 2010 | 26.86 | 26.89 | 26.66 | 26.87 | 155,266 | -0.07(-0.26%) |
Aug 04, 2010 | 26.48 | 26.96 | 26.48 | 26.94 | 198,750 | +0.74(+2.82%) |
Aug 03, 2010 | 26.26 | 26.36 | 26.05 | 26.20 | 131,905 | +0.00(+0.00%) |
Aug 02, 2010 | 26.29 | 26.31 | 26.14 | 26.20 | 176,367 | +0.27(+1.04%) |
Jul 30, 2010 | 25.93 | 26.09 | 25.64 | 25.93 | 49,465 | +0.06(+0.23%) |
Jul 29, 2010 | 26.11 | 26.24 | 25.55 | 25.87 | 153,799 | -0.22(-0.84%) |
Jul 28, 2010 | 26.40 | 26.50 | 25.97 | 26.09 | 86,144 | -0.33(-1.25%) |
Jul 27, 2010 | 26.79 | 26.79 | 26.35 | 26.42 | 145,130 | -0.18(-0.68%) |
Jul 26, 2010 | 26.37 | 26.60 | 26.29 | 26.60 | 140,813 | +0.21(+0.79%) |
Jul 23, 2010 | 25.73 | 26.41 | 25.57 | 26.39 | 149,304 | +0.47(+1.81%) |
Jul 22, 2010 | 25.71 | 25.97 | 25.68 | 25.92 | 58,803 | +0.66(+2.61%) |
Jul 21, 2010 | 25.82 | 25.82 | 25.21 | 25.26 | 81,127 | -0.47(-1.82%) |
Jul 20, 2010 | 25.14 | 25.75 | 25.05 | 25.73 | 62,496 | +0.30(+1.18%) |
Jul 19, 2010 | 25.32 | 25.52 | 25.13 | 25.43 | 124,638 | +0.25(+0.99%) |
Jul 16, 2010 | 25.18 | 25.92 | 25.13 | 25.18 | 46,825 | -0.93(-3.55%) |
Jul 15, 2010 | 26.13 | 26.15 | 25.69 | 26.11 | 57,740 | -0.03(-0.11%) |
Jul 14, 2010 | 26.01 | 26.18 | 25.85 | 26.14 | 98,243 | +0.13(+0.50%) |
Jul 13, 2010 | 25.46 | 26.08 | 25.45 | 26.01 | 89,652 | +0.81(+3.21%) |
Jul 12, 2010 | 25.17 | 25.32 | 24.97 | 25.20 | 29,202 | +0.05(+0.20%) |
Jul 09, 2010 | 25.15 | 25.15 | 24.86 | 25.15 | 43,454 | +0.29(+1.16%) |
Jul 08, 2010 | 25.05 | 25.05 | 24.56 | 24.87 | 55,288 | +0.29(+1.18%) |
Jul 07, 2010 | 23.88 | 24.59 | 23.78 | 24.58 | 83,090 | +0.89(+3.77%) |
Jul 06, 2010 | 23.98 | 24.26 | 23.54 | 23.68 | 81,702 | +0.01(+0.04%) |
Jul 02, 2010 | 23.67 | 23.97 | 23.61 | 23.67 | 170,271 | -0.18(-0.75%) |
Jul 01, 2010 | 23.78 | 23.94 | 23.28 | 23.85 | 981,481 | +0.01(+0.04%) |
Jun 30, 2010 | 24.05 | 24.40 | 23.75 | 23.84 | 585,034 | -0.26(-1.10%) |
Jun 29, 2010 | 24.94 | 24.94 | 23.91 | 24.11 | 723,497 | -1.27(-5.00%) |
Jun 25, 2010 | 25.37 | 25.49 | 24.96 | 25.37 | 198,844 | +0.30(+1.19%) |
Jun 24, 2010 | 25.52 | 25.52 | 25.03 | 25.07 | 127,948 | -0.51(-1.99%) |
Jun 23, 2010 | 25.75 | 25.78 | 25.33 | 25.58 | 152,536 | -0.04(-0.16%) |
Jun 22, 2010 | 26.01 | 26.23 | 25.60 | 25.62 | 93,080 | -0.31(-1.19%) |
Jun 21, 2010 | 26.65 | 26.65 | 25.78 | 25.93 | 356,339 | -0.40(-1.52%) |
Jun 18, 2010 | 26.33 | 26.48 | 26.24 | 26.33 | 173,878 | +0.02(+0.08%) |
Jun 17, 2010 | 26.45 | 26.49 | 26.15 | 26.31 | 289,126 | -0.03(-0.11%) |
Jun 16, 2010 | 26.28 | 26.50 | 26.10 | 26.34 | 621,594 | +0.04(+0.15%) |
Jun 15, 2010 | 25.89 | 26.33 | 25.85 | 26.30 | 89,466 | +0.50(+1.93%) |
Jun 14, 2010 | 26.16 | 26.23 | 25.76 | 25.80 | 133,281 | -0.08(-0.31%) |
Jun 11, 2010 | 25.41 | 25.89 | 25.31 | 25.88 | 42,970 | +0.34(+1.33%) |
Jun 10, 2010 | 25.16 | 25.55 | 25.11 | 25.54 | 49,116 | +0.74(+2.98%) |
Jun 09, 2010 | 24.97 | 25.35 | 24.76 | 24.81 | 80,245 | -0.03(-0.12%) |
Jun 08, 2010 | 25.03 | 25.07 | 24.46 | 24.84 | 430,959 | -0.07(-0.27%) |
Jun 07, 2010 | 25.58 | 25.64 | 24.88 | 24.90 | 101,645 | -0.53(-2.10%) |
Jun 04, 2010 | 25.43 | 26.13 | 25.35 | 25.43 | 101,225 | -0.83(-3.15%) |
Jun 03, 2010 | 25.81 | 26.31 | 25.76 | 26.26 | 128,761 | +0.69(+2.71%) |
Jun 02, 2010 | 25.02 | 25.59 | 24.85 | 25.57 | 91,930 | +0.64(+2.58%) |
Jun 01, 2010 | 25.23 | 25.65 | 24.93 | 24.93 | 59,759 | -0.68(-2.65%) |
May 28, 2010 | 25.60 | 25.90 | 25.45 | 25.60 | 179,235 | -0.28(-1.08%) |
May 27, 2010 | 25.48 | 25.88 | 25.37 | 25.88 | 78,442 | +0.87(+3.47%) |
May 26, 2010 | 25.07 | 25.54 | 24.92 | 25.02 | 209,889 | +0.11(+0.44%) |
May 25, 2010 | 24.36 | 24.97 | 24.11 | 24.91 | 324,859 | -0.06(-0.24%) |
May 24, 2010 | 25.00 | 25.35 | 24.90 | 24.97 | 239,086 | -0.09(-0.36%) |
May 21, 2010 | 24.25 | 25.27 | 23.99 | 25.05 | 1,278,477 | +0.37(+1.50%) |
May 20, 2010 | 24.63 | 25.16 | 24.53 | 24.69 | 359,523 | -1.09(-4.22%) |
May 19, 2010 | 25.91 | 26.09 | 25.45 | 25.77 | 136,063 | -0.24(-0.92%) |
May 18, 2010 | 26.60 | 26.69 | 25.88 | 26.01 | 90,266 | -0.33(-1.25%) |
May 17, 2010 | 26.25 | 26.40 | 25.78 | 26.34 | 191,320 | +0.21(+0.79%) |
May 14, 2010 | 26.14 | 26.56 | 25.85 | 26.14 | 165,619 | -0.52(-1.94%) |
May 13, 2010 | 26.84 | 27.14 | 26.55 | 26.65 | 228,150 | -0.11(-0.41%) |
May 12, 2010 | 26.38 | 26.78 | 26.26 | 26.76 | 193,287 | +0.58(+2.21%) |
May 11, 2010 | 26.37 | 26.55 | 26.17 | 26.18 | 122,317 | -0.19(-0.72%) |
May 10, 2010 | 26.30 | 26.37 | 26.05 | 26.37 | 90,121 | +1.35(+5.38%) |
May 07, 2010 | 25.53 | 25.86 | 24.65 | 25.03 | 253,945 | -0.61(-2.38%) |
May 06, 2010 | 26.30 | 26.65 | 23.96 | 25.63 | 426,014 | -0.85(-3.20%) |
May 05, 2010 | 26.52 | 26.81 | 26.32 | 26.48 | 501,621 | -0.28(-1.04%) |
May 04, 2010 | 27.38 | 27.38 | 26.59 | 26.76 | 176,966 | -0.93(-3.35%) |